Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 116.22 | 118.32 | 115.15 | 115.31 | 6,053,910 | -2.06(-1.76%) |
Dec 11, 2024 | 115.36 | 117.86 | 114.16 | 117.37 | 6,451,813 | +3.92(+3.46%) |
Dec 10, 2024 | 114.78 | 116.65 | 112.69 | 113.45 | 5,150,502 | -1.84(-1.60%) |
Dec 09, 2024 | 118.59 | 118.94 | 114.08 | 115.29 | 6,325,009 | -3.08(-2.60%) |
Dec 06, 2024 | 116.72 | 120.72 | 116.40 | 118.37 | 10,136,378 | +4.28(+3.75%) |
Dec 05, 2024 | 113.43 | 115.46 | 112.94 | 114.09 | 5,284,224 | +0.66(+0.58%) |
Dec 04, 2024 | 112.33 | 115.79 | 112.30 | 113.43 | 7,734,338 | +1.57(+1.40%) |
Dec 03, 2024 | 112.75 | 113.79 | 111.04 | 111.86 | 8,249,923 | -1.12(-0.99%) |
Dec 02, 2024 | 115.22 | 115.99 | 111.12 | 112.98 | 9,814,608 | -2.62(-2.27%) |
Nov 29, 2024 | 113.16 | 116.35 | 112.53 | 115.60 | 6,212,708 | +3.06(+2.72%) |
Nov 27, 2024 | 111.44 | 112.59 | 110.94 | 112.54 | 4,665,580 | +0.46(+0.41%) |
Nov 26, 2024 | 109.70 | 113.90 | 109.08 | 112.08 | 8,022,853 | +1.08(+0.97%) |
Nov 25, 2024 | 109.30 | 112.45 | 108.63 | 111.00 | 10,115,316 | +4.04(+3.78%) |
Nov 22, 2024 | 107.01 | 107.50 | 105.33 | 106.96 | 7,059,867 | +0.48(+0.45%) |
Nov 21, 2024 | 103.74 | 108.21 | 103.26 | 106.48 | 10,617,337 | +2.54(+2.44%) |
Nov 20, 2024 | 104.83 | 105.07 | 102.58 | 103.94 | 7,627,548 | -0.65(-0.62%) |
Nov 19, 2024 | 104.31 | 105.38 | 103.27 | 104.59 | 9,035,624 | -1.29(-1.22%) |
Nov 18, 2024 | 108.90 | 109.11 | 105.76 | 105.88 | 6,685,707 | -2.61(-2.41%) |
Nov 15, 2024 | 107.10 | 108.79 | 105.25 | 108.49 | 10,764,181 | -0.59(-0.54%) |
Nov 14, 2024 | 115.29 | 115.29 | 109.00 | 109.08 | 13,132,083 | -6.01(-5.22%) |
Nov 13, 2024 | 107.50 | 115.62 | 106.18 | 115.09 | 20,618,552 | +6.17(+5.66%) |
Nov 12, 2024 | 107.52 | 114.51 | 106.00 | 108.92 | 63,854,712 | +18.93(+21.04%) |
Nov 11, 2024 | 88.95 | 92.16 | 88.71 | 89.99 | 19,928,008 | +2.87(+3.29%) |
Nov 08, 2024 | 85.60 | 87.26 | 85.25 | 87.12 | 7,439,053 | +1.57(+1.84%) |
Nov 07, 2024 | 82.16 | 85.84 | 82.10 | 85.55 | 6,622,348 | +3.63(+4.43%) |
Nov 06, 2024 | 81.55 | 82.12 | 80.13 | 81.92 | 5,165,686 | +2.35(+2.95%) |
Nov 05, 2024 | 78.55 | 80.04 | 78.23 | 79.57 | 4,646,189 | +1.13(+1.44%) |
Nov 04, 2024 | 78.71 | 79.06 | 77.70 | 78.44 | 3,583,737 | -0.55(-0.70%) |
Nov 01, 2024 | 79.05 | 79.89 | 77.94 | 78.99 | 6,194,146 | +0.78(+1.00%) |
Oct 31, 2024 | 79.75 | 80.39 | 77.12 | 78.21 | 4,632,329 | -1.80(-2.25%) |
Oct 30, 2024 | 80.03 | 80.52 | 79.28 | 80.01 | 3,711,588 | -0.38(-0.47%) |
Oct 29, 2024 | 79.39 | 80.80 | 79.21 | 80.39 | 5,129,735 | +0.52(+0.65%) |
Oct 28, 2024 | 79.61 | 80.18 | 79.31 | 79.87 | 3,325,513 | +0.82(+1.04%) |
Oct 25, 2024 | 80.10 | 80.97 | 78.78 | 79.05 | 3,834,497 | -0.77(-0.96%) |
Oct 24, 2024 | 80.00 | 80.39 | 78.84 | 79.82 | 3,981,265 | +0.16(+0.20%) |
Oct 23, 2024 | 81.23 | 81.91 | 79.12 | 79.66 | 4,831,766 | -1.95(-2.39%) |
Oct 22, 2024 | 81.50 | 82.55 | 81.16 | 81.61 | 4,624,359 | -1.05(-1.27%) |
Oct 21, 2024 | 82.03 | 83.25 | 81.29 | 82.66 | 5,437,725 | -0.02(-0.02%) |
Oct 18, 2024 | 82.25 | 82.95 | 82.03 | 82.68 | 3,862,213 | +1.05(+1.29%) |
Oct 17, 2024 | 82.89 | 83.18 | 81.14 | 81.63 | 3,519,516 | -0.22(-0.27%) |
Oct 16, 2024 | 81.95 | 82.27 | 80.34 | 81.85 | 4,929,143 | -0.08(-0.10%) |
Oct 15, 2024 | 83.60 | 83.77 | 80.46 | 81.93 | 6,484,424 | -1.75(-2.09%) |
Oct 14, 2024 | 83.84 | 84.37 | 82.66 | 83.68 | 3,758,807 | +0.44(+0.53%) |
Oct 11, 2024 | 81.97 | 84.20 | 81.89 | 83.24 | 3,775,017 | +0.53(+0.64%) |
Oct 10, 2024 | 82.36 | 83.66 | 82.30 | 82.71 | 3,937,030 | -0.70(-0.84%) |
Oct 09, 2024 | 82.63 | 84.12 | 82.63 | 83.41 | 4,740,770 | +0.83(+1.01%) |
Oct 08, 2024 | 81.00 | 83.14 | 80.60 | 82.58 | 5,721,483 | +1.72(+2.13%) |
Oct 07, 2024 | 81.85 | 82.10 | 80.30 | 80.86 | 5,544,404 | -1.57(-1.90%) |
Oct 04, 2024 | 79.81 | 82.64 | 79.50 | 82.43 | 7,746,252 | +4.29(+5.49%) |
Oct 03, 2024 | 78.50 | 79.32 | 77.69 | 78.14 | 4,622,779 | -0.96(-1.21%) |
Oct 02, 2024 | 78.51 | 79.31 | 77.93 | 79.10 | 3,109,416 | +0.65(+0.83%) |